Skip to main content

Cable One Inc (NY: CABO )

346.96 +0.47 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 687.41 695.21 679.69 680.81 35,349 -4.84(-0.71%)
Jun 28, 2018 672.87 685.82 672.87 685.65 20,507 +11.37(+1.69%)
Jun 27, 2018 680.54 688.21 672.65 674.28 37,676 -5.19(-0.76%)
Jun 26, 2018 671.93 684.07 668.47 679.47 30,032 +7.51(+1.12%)
Jun 25, 2018 680.39 681.84 669.00 671.96 34,100 -7.61(-1.12%)
Jun 22, 2018 669.31 682.58 666.61 679.57 62,436 +14.06(+2.11%)
Jun 21, 2018 665.49 669.40 663.84 665.51 54,982 -0.71(-0.11%)
Jun 20, 2018 659.68 669.73 659.68 666.22 31,820 +8.35(+1.27%)
Jun 19, 2018 656.04 662.16 654.67 657.87 83,361 -2.42(-0.37%)
Jun 18, 2018 650.18 661.55 648.96 660.30 67,738 +8.32(+1.28%)
Jun 15, 2018 653.08 643.41 651.98 72,405 +5.91(+0.92%)
Jun 14, 2018 641.55 651.12 641.55 646.06 74,335 +5.24(+0.82%)
Jun 13, 2018 640.53 645.45 639.28 640.83 45,646 -0.49(-0.08%)
Jun 12, 2018 642.48 646.21 633.62 641.32 68,335 -0.93(-0.14%)
Jun 11, 2018 634.96 646.23 631.35 642.25 81,353 +9.40(+1.49%)
Jun 08, 2018 629.13 637.84 628.64 632.84 62,843 +3.36(+0.53%)
Jun 07, 2018 615.59 631.34 615.59 629.48 98,283 +14.39(+2.34%)
Jun 06, 2018 617.50 615.09 69,237 +10.25(+1.69%)
Jun 05, 2018 605.17 607.98 599.28 604.84 49,185 -2.26(-0.37%)
Jun 04, 2018 606.24 612.16 604.19 607.10 53,229 +2.23(+0.37%)
Jun 01, 2018 606.06 609.61 601.70 604.87 35,057 +2.09(+0.35%)
May 31, 2018 611.29 613.70 594.57 602.78 36,404 -8.03(-1.31%)
May 30, 2018 609.98 618.52 608.88 610.81 45,971 +4.24(+0.70%)
May 29, 2018 606.78 611.47 600.98 606.57 62,180 -4.29(-0.70%)
May 25, 2018 610.86 610.86 610.86 0 -2.35(-0.38%)
May 24, 2018 613.33 615.91 605.02 613.21 26,726 -0.31(-0.05%)
May 23, 2018 614.92 616.16 608.96 613.51 31,164 -1.91(-0.31%)
May 22, 2018 615.60 622.52 611.69 615.42 68,954 +1.73(+0.28%)
May 21, 2018 613.43 617.12 608.82 613.70 47,988 +3.64(+0.60%)
May 18, 2018 611.91 615.77 607.01 610.06 72,186 -1.09(-0.18%)
May 17, 2018 639.84 639.97 608.74 611.15 60,336 -26.88(-4.21%)
May 16, 2018 629.26 643.26 629.26 638.03 60,167 +10.71(+1.71%)
May 15, 2018 633.49 634.29 625.03 627.33 42,087 -7.33(-1.15%)
May 14, 2018 632.44 637.87 627.51 634.65 26,222 +2.71(+0.43%)
May 11, 2018 620.01 635.06 620.01 631.94 45,453 +13.17(+2.13%)
May 10, 2018 594.47 627.94 594.47 618.77 89,167 +26.54(+4.48%)
May 09, 2018 577.81 595.73 574.05 592.23 71,856 +19.06(+3.32%)
May 08, 2018 580.23 581.77 571.25 573.18 41,238 -10.07(-1.73%)
May 07, 2018 589.03 593.63 579.66 583.25 28,734 -5.50(-0.93%)
May 04, 2018 577.71 594.07 577.71 588.75 36,437 +10.17(+1.76%)
May 03, 2018 573.35 578.58 553.18 578.58 99,695 +4.35(+0.76%)
May 02, 2018 586.97 589.84 571.00 574.23 47,296 -11.80(-2.01%)
May 01, 2018 588.59 592.09 583.46 586.03 70,106 -2.07(-0.35%)
Apr 30, 2018 611.14 611.15 588.10 588.10 42,494 -16.44(-2.72%)
Apr 27, 2018 638.93 638.93 599.20 604.54 84,941 -34.05(-5.33%)
Apr 26, 2018 645.60 647.11 638.59 638.59 22,947 -6.77(-1.05%)
Apr 25, 2018 641.07 645.91 636.34 645.36 38,757 +7.22(+1.13%)
Apr 24, 2018 643.16 643.16 634.69 638.13 24,358 -3.11(-0.49%)
Apr 23, 2018 640.40 644.92 635.36 641.25 19,645 +3.76(+0.59%)
Apr 20, 2018 644.44 645.99 637.07 637.49 21,902 -5.90(-0.92%)
Apr 19, 2018 643.55 646.35 642.72 643.38 12,748 +0.21(+0.03%)
Apr 18, 2018 646.49 648.32 641.24 643.17 26,575 -1.43(-0.22%)
Apr 17, 2018 641.37 647.53 639.19 644.60 36,439 +7.64(+1.20%)
Apr 16, 2018 634.44 640.65 634.44 636.96 26,199 +4.41(+0.70%)
Apr 13, 2018 643.00 643.25 631.47 632.55 22,994 -9.15(-1.43%)
Apr 12, 2018 643.55 643.55 635.35 641.70 112,630 +0.93(+0.15%)
Apr 11, 2018 633.50 641.60 631.52 640.76 62,242 +4.25(+0.67%)
Apr 10, 2018 633.62 638.89 631.81 636.51 30,421 +8.15(+1.30%)
Apr 09, 2018 633.83 640.77 628.36 628.36 19,739 -3.79(-0.60%)
Apr 06, 2018 635.41 639.85 623.62 632.15 23,364 -7.56(-1.18%)
Apr 05, 2018 631.13 641.02 630.77 639.71 41,283 +11.10(+1.77%)
Apr 04, 2018 617.16 634.52 613.92 628.61 39,239 +7.39(+1.19%)
Apr 03, 2018 625.03 643.66 614.30 621.22 69,744 -1.57(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.